Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.43 | 24.62 | 24.02 | 24.13 | 1,865,967 | -0.50(-2.02%) |
May 28, 2020 | 25.15 | 25.22 | 24.51 | 24.63 | 2,260,520 | -0.44(-1.76%) |
May 27, 2020 | 24.46 | 25.07 | 24.18 | 25.07 | 2,289,337 | +1.04(+4.34%) |
May 26, 2020 | 22.95 | 24.13 | 22.87 | 24.03 | 2,177,480 | +1.79(+8.06%) |
May 22, 2020 | 22.34 | 22.34 | 21.88 | 22.24 | 1,278,332 | -0.09(-0.42%) |
May 21, 2020 | 22.37 | 22.56 | 22.04 | 22.33 | 1,232,953 | -0.15(-0.65%) |
May 20, 2020 | 22.47 | 22.64 | 22.35 | 22.48 | 1,136,889 | +0.29(+1.33%) |
May 19, 2020 | 22.59 | 22.65 | 22.08 | 22.18 | 2,105,038 | -0.68(-2.99%) |
May 18, 2020 | 21.98 | 23.01 | 21.91 | 22.87 | 1,393,413 | +1.65(+7.79%) |
May 15, 2020 | 21.27 | 21.40 | 21.04 | 21.21 | 1,318,867 | -0.26(-1.21%) |
May 14, 2020 | 21.17 | 21.70 | 20.74 | 21.47 | 2,751,773 | -0.02(-0.09%) |
May 13, 2020 | 22.12 | 22.18 | 21.40 | 21.49 | 2,208,446 | -0.63(-2.87%) |
May 12, 2020 | 22.62 | 22.72 | 22.11 | 22.13 | 1,342,142 | -0.34(-1.53%) |
May 11, 2020 | 22.24 | 22.61 | 22.19 | 22.47 | 1,348,498 | -0.08(-0.35%) |
May 08, 2020 | 22.33 | 22.59 | 22.26 | 22.55 | 1,118,838 | +0.49(+2.21%) |
May 07, 2020 | 22.19 | 22.48 | 22.01 | 22.06 | 1,232,238 | +0.09(+0.41%) |
May 06, 2020 | 22.11 | 22.28 | 21.76 | 21.97 | 1,478,613 | -0.04(-0.19%) |
May 05, 2020 | 22.29 | 22.54 | 21.94 | 22.01 | 1,777,623 | +0.14(+0.66%) |
May 04, 2020 | 21.64 | 21.91 | 21.31 | 21.87 | 1,919,482 | +0.08(+0.35%) |
May 01, 2020 | 22.00 | 22.00 | 21.49 | 21.79 | 1,418,220 | -0.63(-2.81%) |
Apr 30, 2020 | 22.91 | 23.01 | 22.37 | 22.42 | 1,502,168 | -0.77(-3.34%) |
Apr 29, 2020 | 22.94 | 23.31 | 22.82 | 23.20 | 1,871,634 | +0.91(+4.08%) |
Apr 28, 2020 | 22.63 | 22.69 | 22.19 | 22.29 | 1,557,276 | +0.29(+1.34%) |
Apr 27, 2020 | 21.34 | 22.04 | 21.13 | 21.99 | 1,534,385 | +0.86(+4.09%) |
Apr 24, 2020 | 21.02 | 21.20 | 20.80 | 21.13 | 1,535,323 | +0.19(+0.92%) |
Apr 23, 2020 | 21.13 | 21.37 | 20.93 | 20.94 | 1,595,361 | -0.07(-0.32%) |
Apr 22, 2020 | 21.15 | 21.31 | 20.93 | 21.00 | 1,907,168 | +0.23(+1.13%) |
Apr 21, 2020 | 21.11 | 21.33 | 20.73 | 20.77 | 2,406,104 | -0.81(-3.76%) |
Apr 20, 2020 | 21.34 | 22.04 | 20.93 | 21.58 | 2,335,885 | -0.18(-0.85%) |
Apr 17, 2020 | 21.64 | 21.89 | 21.44 | 21.77 | 2,413,332 | +0.89(+4.29%) |
Apr 16, 2020 | 21.60 | 21.90 | 20.87 | 20.87 | 2,701,972 | -0.76(-3.51%) |
Apr 15, 2020 | 22.08 | 22.13 | 21.52 | 21.63 | 2,766,207 | -1.18(-5.18%) |
Apr 14, 2020 | 22.60 | 23.34 | 22.60 | 22.81 | 2,192,341 | -0.15(-0.64%) |
Apr 13, 2020 | 23.32 | 23.42 | 22.68 | 22.96 | 1,518,923 | -0.30(-1.28%) |
Apr 09, 2020 | 23.25 | 23.68 | 22.85 | 23.26 | 2,018,042 | +0.36(+1.57%) |
Apr 08, 2020 | 22.58 | 23.01 | 22.08 | 22.90 | 2,549,752 | +0.46(+2.05%) |
Apr 07, 2020 | 23.23 | 23.36 | 22.24 | 22.44 | 2,743,457 | +0.60(+2.75%) |
Apr 06, 2020 | 21.24 | 21.90 | 21.11 | 21.84 | 2,485,024 | +1.22(+5.89%) |
Apr 03, 2020 | 21.07 | 21.27 | 20.37 | 20.62 | 2,070,765 | -0.39(-1.85%) |
Apr 02, 2020 | 20.60 | 21.51 | 20.60 | 21.01 | 2,064,165 | +0.29(+1.42%) |
Apr 01, 2020 | 20.93 | 21.15 | 20.60 | 20.72 | 4,110,273 | -1.16(-5.31%) |
Mar 31, 2020 | 20.80 | 22.00 | 20.80 | 21.88 | 2,369,482 | +0.83(+3.94%) |
Mar 30, 2020 | 20.78 | 21.06 | 20.10 | 21.05 | 2,235,118 | +0.13(+0.63%) |
Mar 27, 2020 | 21.05 | 21.59 | 20.57 | 20.92 | 2,605,943 | -1.06(-4.83%) |
Mar 26, 2020 | 21.45 | 22.74 | 21.30 | 21.98 | 3,564,994 | +0.91(+4.32%) |
Mar 25, 2020 | 19.71 | 21.84 | 19.36 | 21.07 | 4,533,847 | +2.04(+10.73%) |
Mar 24, 2020 | 18.14 | 19.10 | 18.02 | 19.03 | 3,111,450 | +1.91(+11.18%) |
Mar 23, 2020 | 18.40 | 18.65 | 17.09 | 17.11 | 4,628,949 | -1.65(-8.78%) |
Mar 20, 2020 | 18.91 | 20.08 | 18.11 | 18.76 | 3,827,914 | +0.46(+2.51%) |
Mar 19, 2020 | 18.38 | 19.01 | 17.91 | 18.30 | 4,111,169 | -0.34(-1.83%) |
Mar 18, 2020 | 18.69 | 19.13 | 17.67 | 18.64 | 4,137,500 | -0.88(-4.50%) |
Mar 17, 2020 | 20.49 | 20.58 | 19.34 | 19.52 | 2,817,777 | -0.82(-4.01%) |
Mar 16, 2020 | 19.16 | 21.37 | 19.16 | 20.34 | 2,922,349 | -2.10(-9.37%) |
Mar 13, 2020 | 20.25 | 22.44 | 20.13 | 22.44 | 4,025,835 | +3.24(+16.85%) |
Mar 12, 2020 | 21.25 | 21.61 | 18.61 | 19.21 | 3,937,342 | -3.66(-16.02%) |
Mar 11, 2020 | 23.35 | 23.58 | 22.86 | 22.87 | 2,895,706 | -0.78(-3.30%) |
Mar 10, 2020 | 24.39 | 24.39 | 22.84 | 23.65 | 2,871,020 | +0.70(+3.03%) |
Mar 09, 2020 | 25.56 | 25.62 | 22.93 | 22.96 | 3,213,357 | -4.19(-15.43%) |
Mar 06, 2020 | 27.30 | 27.45 | 27.03 | 27.15 | 2,586,017 | -0.66(-2.37%) |
Mar 05, 2020 | 27.95 | 28.18 | 27.59 | 27.80 | 1,983,941 | -0.69(-2.41%) |
Mar 04, 2020 | 28.18 | 28.50 | 27.93 | 28.49 | 1,376,760 | +0.53(+1.91%) |
Mar 03, 2020 | 28.57 | 28.77 | 27.93 | 27.96 | 2,208,492 | -0.57(-2.01%) |